Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	0.4510	0.4620	0.4291	0.4397	751,112	-0.03(-6.05%)
Feb 04, 2026	0.4947	0.4950	0.4480	0.4680	928,935	+0.00(+0.00%)
Feb 03, 2026	0.4700	0.4950	0.4439	0.4680	658,582	+0.01(+1.74%)
Feb 02, 2026	0.4749	0.5000	0.4600	0.4600	705,935	-0.02(-4.25%)
Jan 30, 2026	0.4601	0.4883	0.4600	0.4804	457,812	+0.01(+2.21%)
Jan 29, 2026	0.4900	0.5000	0.4410	0.4700	853,919	-0.02(-4.45%)
Jan 28, 2026	0.5000	0.5150	0.4822	0.4919	519,570	-0.01(-2.67%)
Jan 27, 2026	0.5200	0.5289	0.4934	0.5054	511,738	-0.00(-0.16%)
Jan 26, 2026	0.4981	0.5200	0.4701	0.5062	844,001	+0.01(+1.61%)
Jan 23, 2026	0.5060	0.5100	0.4816	0.4982	636,243	-0.01(-1.62%)
Jan 22, 2026	0.5390	0.5500	0.5027	0.5064	1,320,873	-0.01(-2.62%)
Jan 21, 2026	0.5000	0.5500	0.4981	0.5200	2,057,199	+0.02(+4.99%)
Jan 20, 2026	0.5200	0.5900	0.4901	0.4953	3,057,283	-0.03(-5.57%)
Jan 16, 2026	0.5400	0.5450	0.5050	0.5245	1,144,658	-0.02(-3.19%)
Jan 15, 2026	0.4660	0.5800	0.4160	0.5418	6,802,045	+0.10(+21.53%)
Jan 14, 2026	0.4900	0.5050	0.4282	0.4458	2,560,765	-0.02(-4.66%)
Jan 13, 2026	0.5200	0.5300	0.4610	0.4676	1,540,435	-0.04(-7.15%)
Jan 12, 2026	0.5451	0.5500	0.5036	0.5036	989,727	-0.05(-8.42%)
Jan 09, 2026	0.5200	0.5700	0.5111	0.5499	1,072,512	+0.03(+6.04%)
Jan 08, 2026	0.5385	0.5390	0.5035	0.5186	914,779	-0.00(-0.37%)
Jan 07, 2026	0.5509	0.5509	0.4967	0.5205	631,808	-0.02(-3.16%)
Jan 06, 2026	0.5307	0.5600	0.5200	0.5375	376,168	+0.01(+1.28%)
Jan 05, 2026	0.5272	0.5489	0.5189	0.5307	435,868	+0.02(+3.05%)
Jan 02, 2026	0.5058	0.5182	0.4900	0.5150	134,149	+0.02(+3.41%)
Dec 31, 2025	0.4960	0.5123	0.4799	0.4980	180,672	-0.01(-1.11%)
Dec 30, 2025	0.5000	0.5199	0.4941	0.5036	368,680	+0.01(+2.44%)
Dec 29, 2025	0.5010	0.5100	0.4800	0.4916	197,217	-0.02(-4.41%)
Dec 26, 2025	0.5390	0.5390	0.5123	0.5143	185,980	-0.01(-2.22%)
Dec 24, 2025	0.5390	0.5400	0.5100	0.5260	149,502	+0.01(+1.15%)
Dec 23, 2025	0.5331	0.5400	0.5001	0.5200	182,425	-0.01(-1.89%)
Dec 22, 2025	0.4990	0.5500	0.4882	0.5300	477,728	+0.04(+8.85%)
Dec 19, 2025	0.5100	0.5100	0.4700	0.4869	280,685	-0.02(-3.96%)
Dec 18, 2025	0.5100	0.5400	0.5001	0.5070	263,507	+0.00(+0.42%)
Dec 17, 2025	0.5400	0.5900	0.4801	0.5049	1,198,860	+0.00(+0.60%)
Dec 16, 2025	0.4133	0.5150	0.4100	0.5019	1,531,014	+0.09(+20.79%)
Dec 15, 2025	0.4200	0.4291	0.4050	0.4155	213,048	-0.03(-5.87%)
Dec 12, 2025	0.4500	0.4551	0.4210	0.4414	397,256	-0.00(-1.01%)
Dec 11, 2025	0.4447	0.4500	0.4372	0.4459	441,002	-0.00(-0.91%)
Dec 10, 2025	0.4592	0.4592	0.4400	0.4500	521,394	-0.00(-0.02%)
Dec 09, 2025	0.4740	0.4740	0.4363	0.4501	774,388	-0.01(-1.29%)
Dec 08, 2025	0.4748	0.5022	0.4400	0.4560	915,435	-0.01(-1.21%)
Dec 05, 2025	0.5017	0.5099	0.4570	0.4616	1,278,804	-0.03(-6.94%)
Dec 04, 2025	0.4800	0.5338	0.4800	0.4960	887,924	+0.01(+1.04%)
Dec 03, 2025	0.5500	0.5950	0.4902	0.4909	1,805,560	-0.06(-10.81%)
Dec 02, 2025	0.5700	0.5999	0.5480	0.5504	929,681	-0.01(-2.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cosmos Health Inc. - Common Stock (NQ:COSM)

Historical Prices

Starting at $3.75/week.

Subscribe Today